China Netcom Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.014	0.016	0.014	0.015	0.750	4,589,000
2024-08-09	0.013	0.014	0.012	0.014	0.700	1,415,003
2024-08-08	0.013	0.013	0.013	0.013	0.650	1
2024-08-07	0.014	0.014	0.014	0.014	0.700	1
2024-08-06	0.014	0.014	0.014	0.014	0.700	1
2024-08-05	0.012	0.014	0.012	0.014	0.700	427,002
2024-08-02	0.013	0.014	0.013	0.014	0.700	3,285,001
2024-08-01	0.013	0.015	0.013	0.014	0.700	2,540,001
2024-07-31	0.014	0.015	0.014	0.015	0.750	435,000
2024-07-30	0.014	0.014	0.014	0.014	0.700	0
2024-07-29	0.014	0.016	0.014	0.014	0.700	774,000
2024-07-26	0.016	0.016	0.016	0.016	0.800	0
2024-07-25	0.016	0.016	0.016	0.016	0.800	85,000
2024-07-24	0.016	0.017	0.016	0.017	0.850	720,000
2024-07-23	0.017	0.017	0.014	0.016	0.800	2,020,000
2024-07-22	0.015	0.021	0.015	0.017	0.850	6,035,000
2024-07-19	0.013	0.014	0.013	0.014	0.700	15,000
2024-07-18	0.015	0.015	0.015	0.015	0.750	0
2024-07-17	0.016	0.016	0.016	0.016	0.800	0
2024-07-16	0.015	0.016	0.015	0.016	0.800	800,000
2024-07-15	0.015	0.015	0.013	0.015	0.750	4,225,000
2024-07-12	0.017	0.017	0.017	0.017	0.850	0
2024-07-11	0.017	0.017	0.017	0.017	0.850	0
2024-07-10	0.017	0.017	0.017	0.017	0.850	0
2024-07-09	0.017	0.017	0.017	0.017	0.850	0
2024-07-08	0.017	0.017	0.017	0.017	0.850	0
2024-07-05	0.016	0.017	0.016	0.017	0.850	955,000
2024-07-04	0.016	0.016	0.016	0.016	0.800	40,000
2024-07-03	0.017	0.017	0.017	0.017	0.850	0
2024-07-02	0.016	0.017	0.014	0.017	0.850	180,000
2024-06-28	0.016	0.016	0.016	0.016	0.800	535,000
2024-06-27	0.017	0.017	0.016	0.016	0.800	3,605,000
2024-06-26	0.018	0.018	0.018	0.018	0.900	0
2024-06-25	0.018	0.018	0.018	0.018	0.900	125,000
2024-06-24	0.018	0.018	0.018	0.018	0.900	0
2024-06-21	0.018	0.019	0.017	0.018	0.900	1,034,000
2024-06-20	0.019	0.019	0.019	0.019	0.950	0
2024-06-19	0.019	0.019	0.019	0.019	0.950	250,000
2024-06-18	0.019	0.019	0.019	0.019	0.950	0
2024-06-17	0.019	0.019	0.019	0.019	0.950	0
2024-06-14	0.019	0.019	0.018	0.019	0.950	55,000
2024-06-13	0.019	0.019	0.019	0.019	0.950	0
2024-06-12	0.019	0.019	0.019	0.019	0.950	0
2024-06-11	0.017	0.019	0.017	0.019	0.950	720,000
2024-06-07	0.020	0.020	0.017	0.019	0.950	5,705,000
2024-06-06	0.018	0.020	0.018	0.019	0.950	215,000
2024-06-05	0.020	0.020	0.018	0.018	0.900	7,980,000
2024-06-04	0.020	0.020	0.020	0.020	1.000	0
2024-06-03	0.020	0.022	0.020	0.020	1.000	35,000
2024-05-31	0.019	0.022	0.019	0.021	1.050	1,312,000
2024-05-30	0.021	0.023	0.020	0.021	1.050	10,750,000
2024-05-29	0.017	0.024	0.017	0.024	1.200	12,205,000
2024-05-28	0.019	0.019	0.017	0.019	0.950	1,625,000
2024-05-27	0.018	0.019	0.017	0.019	0.950	4,580,000
2024-05-24	0.018	0.019	0.018	0.019	0.950	1,580,000
2024-05-23	0.020	0.021	0.018	0.019	0.950	6,735,000
2024-05-22	0.021	0.022	0.019	0.020	1.000	12,970,000
2024-05-21	0.021	0.024	0.021	0.024	1.200	15,000
2024-05-20	0.020	0.023	0.020	0.022	1.100	1,155,000
2024-05-17	0.021	0.022	0.021	0.022	1.100	795,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.